| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 139.1 | 141 | 136.1 | 136.7 | 136.7 | -2.45 (-1.76%) | 11,288 |
| 21 May 2003 | INR | 141.7 | 143.25 | 139 | 139.15 | 139.15 | -0.75 (-0.54%) | 13,430 |
| 20 May 2003 | INR | 139 | 141.6 | 139 | 139.9 | 139.9 | -1 (-0.71%) | 12,996 |
| 19 May 2003 | INR | 145.6 | 149.5 | 140.1 | 140.9 | 140.9 | -1.7 (-1.19%) | 26,206 |
| 16 May 2003 | INR | 142 | 143.95 | 139 | 142.6 | 142.6 | +1.75 (+1.24%) | 20,196 |
| 15 May 2003 | INR | 136 | 141.5 | 136 | 140.85 | 140.85 | -0.3 (-0.21%) | 10,955 |
| 14 May 2003 | INR | 139.5 | 142.9 | 139.5 | 141.15 | 141.15 | +2.45 (+1.77%) | 13,168 |
| 13 May 2003 | INR | 138.7 | 140.5 | 137.7 | 138.7 | 138.7 | +1.75 (+1.28%) | 16,124 |
| 12 May 2003 | INR | 141.7 | 141.7 | 135 | 136.95 | 136.95 | -0.5 (-0.36%) | 12,861 |
| 9 May 2003 | INR | 144.6 | 144.6 | 137 | 137.45 | 137.45 | -5.8 (-4.05%) | 15,821 |
| 8 May 2003 | INR | 142.55 | 149.8 | 142.2 | 143.25 | 143.25 | +0.7 (+0.49%) | 35,056 |
| 7 May 2003 | INR | 144 | 146 | 142.1 | 142.55 | 142.55 | -0.35 (-0.24%) | 17,602 |
| 6 May 2003 | INR | 141.5 | 145.25 | 141 | 142.9 | 142.9 | +2.85 (+2.03%) | 32,421 |
| 5 May 2003 | INR | 138 | 144 | 136 | 140.05 | 140.05 | +6.35 (+4.75%) | 35,542 |
| 2 May 2003 | INR | 136 | 136.7 | 133 | 133.7 | 133.7 | -2.2 (-1.62%) | 19,514 |
| 1 May 2003 | INR | 0 | 0 | 0 | 135.9 | 135.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 138.6 | 139.75 | 135 | 135.9 | 135.9 | -4.15 (-2.96%) | 12,954 |
| 29 Apr 2003 | INR | 143.7 | 145 | 139.4 | 140.05 | 140.05 | -1 (-0.71%) | 9,175 |
| 28 Apr 2003 | INR | 141.7 | 143 | 140.7 | 141.05 | 141.05 | +0.55 (+0.39%) | 8,993 |
| 25 Apr 2003 | INR | 140.7 | 142 | 138 | 140.5 | 140.5 | +1.15 (+0.83%) | 15,601 |
| 24 Apr 2003 | INR | 142.7 | 144.85 | 138.55 | 139.35 | 139.35 | -2.65 (-1.87%) | 15,988 |
| 23 Apr 2003 | INR | 146.9 | 147.7 | 141 | 142 | 142 | -2.2 (-1.53%) | 18,186 |
| 22 Apr 2003 | INR | 144.95 | 148 | 143.5 | 144.2 | 144.2 | -0.05 (-0.03%) | 10,877 |
| 21 Apr 2003 | INR | 147 | 148.9 | 143 | 144.25 | 144.25 | +0.85 (+0.59%) | 11,431 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 143.4 | 143.4 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 149 | 150 | 142 | 143.4 | 143.4 | -5.55 (-3.73%) | 12,265 |
| 16 Apr 2003 | INR | 151.95 | 153.7 | 147 | 148.95 | 148.95 | -1.75 (-1.16%) | 11,121 |
| 15 Apr 2003 | INR | 155 | 157.45 | 149.1 | 150.7 | 150.7 | +0.25 (+0.17%) | 17,321 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 150.45 | 150.45 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 146 | 161 | 142 | 150.45 | 150.45 | -2.05 (-1.34%) | 26,039 |
